Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.270,67 +1.960,56 (+3,68%) CMC Crypto 200
1.277,94 +7,19 (+0,57%)
Delta Corp Limited (DELTACORP.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 122,75 | 123,20 | 121,30 | 121,90 | 121,90 | 142.654 |
| 30 apr 2024 | 123,45 | 123,95 | 122,05 | 122,30 | 122,30 | 128.029 |
| 29 apr 2024 | 124,40 | 124,95 | 123,05 | 123,40 | 123,40 | 132.205 |
| 26 apr 2024 | 123,10 | 126,45 | 122,50 | 123,95 | 123,95 | 222.649 |
| 25 apr 2024 | 123,25 | 124,30 | 122,15 | 122,50 | 122,50 | 139.747 |
| 24 apr 2024 | 123,05 | 125,35 | 122,60 | 122,90 | 122,90 | 85.808 |
| 23 apr 2024 | 122,00 | 123,50 | 120,50 | 122,75 | 122,75 | 222.284 |
| 22 apr 2024 | 122,55 | 122,90 | 120,70 | 121,45 | 121,45 | 48.403 |
| 19 apr 2024 | 120,45 | 121,10 | 118,55 | 120,30 | 120,30 | 174.096 |
| 18 apr 2024 | 122,20 | 123,50 | 121,05 | 121,55 | 121,55 | 98.717 |
| 16 apr 2024 | 121,10 | 123,15 | 120,25 | 122,15 | 122,15 | 115.027 |
| 15 apr 2024 | 120,15 | 124,00 | 119,25 | 121,30 | 121,30 | 323.299 |
| 12 apr 2024 | 124,40 | 126,40 | 123,50 | 124,35 | 124,35 | 147.620 |
| 10 apr 2024 | 125,00 | 125,50 | 123,55 | 124,00 | 124,00 | 96.335 |
| 09 apr 2024 | 126,95 | 127,20 | 123,90 | 124,55 | 124,55 | 222.909 |
| 08 apr 2024 | 125,40 | 127,70 | 125,40 | 126,20 | 126,20 | 160.126 |
| 05 apr 2024 | 124,10 | 126,30 | 123,10 | 125,15 | 125,15 | 302.620 |
| 04 apr 2024 | 124,55 | 126,45 | 123,65 | 124,00 | 124,00 | 301.882 |
| 03 apr 2024 | 123,05 | 125,50 | 122,70 | 123,80 | 123,80 | 264.045 |
| 02 apr 2024 | 122,65 | 125,15 | 121,90 | 123,00 | 123,00 | 406.327 |
| 01 apr 2024 | 112,25 | 126,10 | 112,25 | 124,85 | 124,85 | 1.255.273 |
| 28 mar 2024 | 113,30 | 116,10 | 110,00 | 110,65 | 110,65 | 1.028.636 |
| 27 mar 2024 | 117,60 | 119,55 | 112,55 | 113,25 | 113,25 | 392.669 |
| 26 mar 2024 | 119,80 | 120,50 | 117,00 | 117,60 | 117,60 | 752.782 |
| 22 mar 2024 | 121,15 | 122,70 | 120,00 | 120,30 | 120,30 | 206.524 |
| 21 mar 2024 | 121,05 | 123,75 | 120,50 | 121,10 | 121,10 | 231.056 |
| 20 mar 2024 | 122,00 | 123,75 | 119,60 | 120,00 | 120,00 | 286.507 |
| 19 mar 2024 | 123,90 | 125,30 | 121,10 | 121,90 | 121,90 | 305.239 |
| 18 mar 2024 | 125,00 | 126,65 | 123,00 | 123,50 | 123,50 | 273.749 |
| 15 mar 2024 | 123,75 | 127,80 | 122,90 | 124,50 | 124,50 | 227.920 |
| 14 mar 2024 | 118,50 | 124,30 | 117,35 | 122,90 | 122,90 | 539.285 |
| 13 mar 2024 | 129,20 | 130,50 | 117,10 | 118,30 | 118,30 | 860.942 |
| 12 mar 2024 | 134,30 | 134,30 | 128,00 | 128,85 | 128,85 | 397.142 |
| 11 mar 2024 | 136,55 | 136,95 | 132,05 | 132,85 | 132,85 | 297.697 |
| 07 mar 2024 | 136,05 | 139,70 | 136,00 | 136,55 | 136,55 | 208.672 |
| 06 mar 2024 | 139,20 | 139,50 | 134,60 | 135,90 | 135,90 | 103.988 |
| 05 mar 2024 | 137,30 | 139,95 | 137,00 | 138,70 | 138,70 | 177.652 |
| 04 mar 2024 | 138,95 | 140,25 | 137,05 | 137,65 | 137,65 | 200.164 |
| 01 mar 2024 | 137,70 | 139,75 | 137,70 | 138,55 | 138,55 | 242.925 |
| 29 feb 2024 | 138,35 | 143,75 | 134,95 | 135,75 | 135,75 | 526.063 |
| 28 feb 2024 | 146,65 | 148,20 | 136,05 | 139,30 | 139,30 | 242.680 |
| 27 feb 2024 | 151,30 | 151,75 | 146,20 | 146,75 | 146,75 | 396.702 |
| 26 feb 2024 | 146,25 | 151,85 | 145,45 | 149,50 | 149,50 | 1.802.959 |
| 23 feb 2024 | 142,75 | 147,05 | 142,75 | 146,60 | 146,60 | 444.006 |
| 22 feb 2024 | 142,95 | 143,95 | 139,50 | 142,85 | 142,85 | 142.167 |
| 21 feb 2024 | 145,80 | 147,10 | 141,40 | 142,50 | 142,50 | 198.033 |
| 20 feb 2024 | 147,85 | 151,50 | 143,60 | 144,20 | 144,20 | 391.299 |
| 19 feb 2024 | 140,25 | 146,75 | 140,25 | 145,80 | 145,80 | 523.017 |
| 16 feb 2024 | 139,65 | 141,85 | 139,65 | 140,15 | 140,15 | 75.433 |
| 15 feb 2024 | 139,95 | 141,40 | 138,60 | 139,10 | 139,10 | 74.454 |
| 14 feb 2024 | 137,20 | 140,85 | 135,35 | 138,40 | 138,40 | 117.010 |
| 13 feb 2024 | 136,55 | 139,10 | 135,05 | 136,95 | 136,95 | 275.593 |
| 12 feb 2024 | 141,75 | 142,50 | 137,05 | 137,90 | 137,90 | 284.225 |
| 09 feb 2024 | 145,05 | 147,00 | 138,15 | 140,95 | 140,95 | 706.696 |
| 08 feb 2024 | 152,15 | 152,90 | 144,05 | 144,90 | 144,90 | 743.553 |
| 07 feb 2024 | 137,15 | 154,35 | 135,25 | 151,75 | 151,75 | 2.439.892 |
| 06 feb 2024 | 134,45 | 137,50 | 132,30 | 136,65 | 136,65 | 545.790 |
| 05 feb 2024 | 138,40 | 138,60 | 132,00 | 133,95 | 133,95 | 400.073 |
| 02 feb 2024 | 138,05 | 140,95 | 137,25 | 137,60 | 137,60 | 304.734 |
| 01 feb 2024 | 140,00 | 142,00 | 136,80 | 137,40 | 137,40 | 307.760 |
| 31 gen 2024 | 139,60 | 141,55 | 139,40 | 140,65 | 140,65 | 305.682 |
| 30 gen 2024 | 139,25 | 142,35 | 138,05 | 138,95 | 138,95 | 173.036 |
| 29 gen 2024 | 138,40 | 140,80 | 137,10 | 138,40 | 138,40 | 291.785 |
| 25 gen 2024 | 138,25 | 139,90 | 136,35 | 138,00 | 138,00 | 119.711 |
| 24 gen 2024 | 141,00 | 142,50 | 134,35 | 137,05 | 137,05 | 518.897 |
| 23 gen 2024 | 146,75 | 146,75 | 139,00 | 140,25 | 140,25 | 374.395 |
| 19 gen 2024 | 145,20 | 146,70 | 144,00 | 144,60 | 144,60 | 79.785 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 147,25 | 149,25 | 145,60 | 146,40 | 146,40 | 309.531 |
| 16 gen 2024 | 149,20 | 151,65 | 147,35 | 149,90 | 149,90 | 160.063 |
| 15 gen 2024 | 154,00 | 154,00 | 148,80 | 149,15 | 149,15 | 410.768 |
| 12 gen 2024 | 155,45 | 155,65 | 151,80 | 152,20 | 152,20 | 382.533 |
| 11 gen 2024 | 155,10 | 157,90 | 150,30 | 155,60 | 155,60 | 1.465.658 |
| 10 gen 2024 | 146,15 | 155,45 | 142,95 | 154,35 | 154,35 | 1.921.824 |
| 09 gen 2024 | 151,15 | 153,35 | 149,00 | 150,70 | 150,70 | 319.580 |
| 08 gen 2024 | 153,00 | 154,85 | 149,10 | 150,40 | 150,40 | 333.389 |
| 05 gen 2024 | 156,10 | 156,90 | 151,05 | 152,25 | 152,25 | 599.882 |
| 04 gen 2024 | 155,75 | 158,55 | 155,00 | 156,05 | 156,05 | 208.338 |
| 03 gen 2024 | 156,60 | 158,50 | 155,10 | 155,70 | 155,70 | 546.919 |
| 02 gen 2024 | 152,15 | 159,75 | 150,50 | 156,65 | 156,65 | 1.024.979 |
| 01 gen 2024 | 145,90 | 154,55 | 144,75 | 151,40 | 151,40 | 676.694 |
| 29 dic 2023 | 143,90 | 148,80 | 143,10 | 145,90 | 145,90 | 717.152 |
| 28 dic 2023 | 148,20 | 150,05 | 141,75 | 143,90 | 143,90 | 562.747 |
| 27 dic 2023 | 146,50 | 148,50 | 144,55 | 147,20 | 147,20 | 278.796 |
| 26 dic 2023 | 143,50 | 146,25 | 140,50 | 145,15 | 145,15 | 485.590 |
| 22 dic 2023 | 142,05 | 143,55 | 140,30 | 143,15 | 143,15 | 546.569 |
| 21 dic 2023 | 138,20 | 141,95 | 135,35 | 141,60 | 141,60 | 489.824 |
| 20 dic 2023 | 146,95 | 146,95 | 137,20 | 138,25 | 138,25 | 506.990 |
| 19 dic 2023 | 144,05 | 152,40 | 143,55 | 145,70 | 145,70 | 2.966.806 |
| 18 dic 2023 | 140,95 | 142,75 | 139,10 | 142,05 | 142,05 | 564.675 |
| 15 dic 2023 | 138,15 | 142,85 | 138,15 | 140,15 | 140,15 | 794.777 |
| 14 dic 2023 | 138,25 | 139,50 | 137,20 | 137,90 | 137,90 | 422.866 |
| 13 dic 2023 | 139,75 | 139,75 | 136,45 | 137,20 | 137,20 | 102.824 |
| 12 dic 2023 | 137,40 | 138,60 | 137,10 | 137,55 | 137,55 | 439.562 |
| 11 dic 2023 | 137,45 | 138,40 | 135,60 | 136,90 | 136,90 | 497.946 |
| 08 dic 2023 | 141,40 | 141,40 | 136,80 | 137,30 | 137,30 | 860.606 |
| 07 dic 2023 | 145,40 | 145,45 | 139,10 | 139,75 | 139,75 | 2.411.218 |
| 06 dic 2023 | 140,05 | 140,90 | 138,50 | 138,95 | 138,95 | 277.567 |
| 05 dic 2023 | 141,95 | 141,95 | 138,30 | 139,60 | 139,60 | 455.806 |
| 04 dic 2023 | 148,20 | 148,20 | 139,45 | 140,35 | 140,35 | 2.500.627 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.